Renaissance,Incorporated - 2378.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,080	1,078	1,078	1,084	1,077	77,300
December 24, 2025	1,076	1,079	1,079	1,079	1,070	84,200
December 23, 2025	1,060	1,070	1,070	1,075	1,055	66,300
December 22, 2025	1,067	1,060	1,060	1,067	1,055	99,800
December 19, 2025	1,062	1,063	1,063	1,067	1,061	48,900
December 18, 2025	1,053	1,061	1,061	1,065	1,046	60,500
December 17, 2025	1,050	1,048	1,048	1,051	1,039	41,600
December 16, 2025	1,050	1,045	1,045	1,050	1,035	82,300
December 15, 2025	1,039	1,045	1,045	1,048	1,034	57,900
December 12, 2025	1,030	1,035	1,035	1,037	1,028	41,200
December 11, 2025	1,039	1,025	1,025	1,043	1,025	72,700
December 10, 2025	1,036	1,041	1,041	1,045	1,034	39,500
December 09, 2025	1,039	1,030	1,030	1,040	1,030	46,900
December 08, 2025	1,042	1,035	1,035	1,042	1,031	61,900
December 05, 2025	1,044	1,044	1,044	1,047	1,038	37,500
December 04, 2025	1,045	1,040	1,040	1,049	1,039	40,500
December 03, 2025	1,053	1,043	1,043	1,053	1,043	31,000
December 02, 2025	1,056	1,050	1,050	1,057	1,050	26,400
December 01, 2025	1,060	1,054	1,054	1,060	1,050	24,800
November 28, 2025	1,056	1,060	1,060	1,067	1,056	22,900
November 27, 2025	1,069	1,058	1,058	1,069	1,058	19,300
November 26, 2025	1,058	1,066	1,066	1,066	1,057	27,800
November 25, 2025	1,060	1,054	1,054	1,061	1,052	24,300
November 21, 2025	1,037	1,058	1,058	1,058	1,036	44,900
November 20, 2025	1,034	1,034	1,034	1,038	1,030	33,500
November 19, 2025	1,026	1,030	1,030	1,033	1,020	45,000
November 18, 2025	1,040	1,022	1,022	1,041	1,020	54,000
November 17, 2025	1,038	1,034	1,034	1,038	1,030	37,100
November 14, 2025	1,040	1,038	1,038	1,044	1,031	33,200
November 13, 2025	1,043	1,038	1,038	1,050	1,036	37,500
November 12, 2025	1,044	1,043	1,043	1,050	1,037	29,700
November 11, 2025	1,029	1,037	1,037	1,038	1,025	37,200
November 10, 2025	1,047	1,027	1,027	1,054	1,016	113,000
November 07, 2025	1,050	1,052	1,052	1,064	1,050	35,800
November 06, 2025	1,060	1,058	1,058	1,068	1,054	22,100
November 05, 2025	1,060	1,058	1,058	1,068	1,054	39,700
November 04, 2025	1,051	1,059	1,059	1,064	1,046	39,700
October 31, 2025	1,050	1,051	1,051	1,059	1,043	49,800
October 30, 2025	1,048	1,050	1,050	1,058	1,048	41,800
October 29, 2025	1,077	1,048	1,048	1,077	1,041	68,100
October 28, 2025	1,098	1,077	1,077	1,098	1,070	42,200
October 27, 2025	1,090	1,098	1,098	1,098	1,084	33,000
October 24, 2025	1,089	1,077	1,077	1,089	1,075	23,400
October 23, 2025	1,082	1,081	1,081	1,090	1,078	18,000
October 22, 2025	1,082	1,086	1,086	1,090	1,077	27,700
October 21, 2025	1,073	1,079	1,079	1,081	1,069	28,000
October 20, 2025	1,062	1,072	1,072	1,076	1,062	23,800
October 17, 2025	1,069	1,058	1,058	1,069	1,057	16,600
October 16, 2025	1,080	1,069	1,069	1,080	1,060	34,200
October 15, 2025	1,066	1,080	1,080	1,080	1,066	21,100
October 14, 2025	1,054	1,060	1,060	1,065	1,048	47,100
October 10, 2025	1,065	1,056	1,056	1,065	1,053	50,200
October 09, 2025	1,086	1,075	1,075	1,091	1,069	48,900
October 08, 2025	1,080	1,089	1,089	1,098	1,080	29,300
October 07, 2025	1,105	1,086	1,086	1,105	1,082	73,100
October 06, 2025	1,118	1,105	1,105	1,118	1,099	54,600
October 03, 2025	1,101	1,095	1,095	1,108	1,095	47,100
October 02, 2025	1,124	1,103	1,103	1,126	1,103	82,200
October 01, 2025	1,154	1,118	1,118	1,155	1,116	94,000
September 30, 2025	1,220	1,171	1,171	1,220	1,171	93,400

Renaissance,Incorporated (2378.T) JPX